Graubündner Kantonalbank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,704.44 | 0 |
| 2025-02-19 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,704.44 | 0 |
| 2025-02-18 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,709.20 | 0 |
| 2025-02-17 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,709.20 | 8 |
| 2025-02-14 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,713.96 | 10 |
| 2025-02-13 | 1,800.00 | 1,800.00 | 1,790.00 | 1,795.00 | 1,709.20 | 7 |
| 2025-02-12 | 1,800.00 | 1,800.00 | 1,790.00 | 1,800.00 | 1,713.96 | 5 |
| 2025-02-11 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,713.96 | 3 |
| 2025-02-10 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,713.96 | 1 |
| 2025-02-07 | 1,810.00 | 1,815.00 | 1,805.00 | 1,815.00 | 1,728.24 | 4 |
| 2025-02-06 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,723.48 | 3 |
| 2025-02-05 | 1,815.00 | 1,820.00 | 1,800.00 | 1,820.00 | 1,733.00 | 1 |
| 2025-02-04 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1,718.72 | 1 |
| 2025-02-03 | 1,820.00 | 1,835.00 | 1,820.00 | 1,835.00 | 1,747.29 | 5 |
| 2025-01-31 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,728.24 | 4 |
| 2025-01-30 | 1,780.00 | 1,790.00 | 1,780.00 | 1,790.00 | 1,704.44 | 8 |
| 2025-01-29 | 1,785.00 | 1,790.00 | 1,770.00 | 1,790.00 | 1,704.44 | 5 |
| 2025-01-28 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,685.39 | 1 |
| 2025-01-27 | 1,765.00 | 1,765.00 | 1,750.00 | 1,765.00 | 1,680.63 | 5 |
| 2025-01-24 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,680.63 | 4 |
| 2025-01-23 | 1,765.00 | 1,770.00 | 1,765.00 | 1,770.00 | 1,685.39 | 11 |
| 2025-01-22 | 1,775.00 | 1,775.00 | 1,760.00 | 1,760.00 | 1,675.87 | 4 |
| 2025-01-21 | 1,765.00 | 1,765.00 | 1,755.00 | 1,755.00 | 1,671.11 | 6 |
| 2025-01-20 | 1,775.00 | 1,775.00 | 1,765.00 | 1,775.00 | 1,690.16 | 16 |
| 2025-01-17 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1,699.68 | 0 |
| 2025-01-16 | 1,785.00 | 1,785.00 | 1,770.00 | 1,785.00 | 1,699.68 | 22 |
| 2025-01-15 | 1,785.00 | 1,785.00 | 1,775.00 | 1,775.00 | 1,690.16 | 23 |
| 2025-01-14 | 1,785.00 | 1,785.00 | 1,780.00 | 1,780.00 | 1,694.92 | 18 |
| 2025-01-13 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,704.44 | 0 |
| 2025-01-10 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,704.44 | 0 |
| 2025-01-09 | 1,775.00 | 1,790.00 | 1,775.00 | 1,790.00 | 1,704.44 | 6 |
| 2025-01-08 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,675.87 | 0 |
| 2025-01-07 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,675.87 | 0 |
| 2025-01-06 | 1,770.00 | 1,770.00 | 1,760.00 | 1,760.00 | 1,675.87 | 13 |
| 2025-01-03 | 1,740.00 | 1,760.00 | 1,735.00 | 1,760.00 | 1,675.87 | 30 |
| 2025-01-02 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,656.83 | 0 |
| 2024-12-31 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,656.83 | 0 |
| 2024-12-30 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,656.83 | 4 |
| 2024-12-27 | 1,755.00 | 1,755.00 | 1,730.00 | 1,730.00 | 1,647.31 | 20 |
| 2024-12-24 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,656.83 | 0 |
| 2024-12-23 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,656.83 | 120 |
| 2024-12-20 | 1,755.00 | 1,755.00 | 1,750.00 | 1,750.00 | 1,666.35 | 1 |
| 2024-12-12 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,656.83 | 0 |
| 2024-12-11 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,656.83 | 0 |
| 2024-12-10 | 1,760.00 | 1,760.00 | 1,740.00 | 1,740.00 | 1,656.83 | 0 |
| 2024-12-09 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 1,652.07 | 2 |
| 2024-12-06 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,661.59 | 0 |
| 2024-12-05 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,661.59 | 0 |
| 2024-12-04 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,661.59 | 0 |
| 2024-12-03 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,661.59 | 0 |
| 2024-12-02 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,647.31 | 0 |
| 2024-11-29 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,647.31 | 0 |
| 2024-11-28 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,647.31 | 5 |
| 2024-11-27 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,642.55 | 0 |
| 2024-11-26 | 1,730.00 | 1,745.00 | 1,725.00 | 1,725.00 | 1,642.55 | 22 |
| 2024-11-25 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,656.83 | 0 |
| 2024-11-22 | 1,745.00 | 1,745.00 | 1,740.00 | 1,740.00 | 1,656.83 | 10 |
| 2024-11-21 | 1,745.00 | 1,755.00 | 1,745.00 | 1,755.00 | 1,671.11 | 50 |
| 2024-11-20 | 1,750.00 | 1,770.00 | 1,750.00 | 1,760.00 | 1,675.87 | 1 |
| 2024-11-19 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,680.63 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-13 | 47.5000 GBP |
| 2025-03-07 | 47.5000 GBP |
| 2024-03-08 | 47.5000 GBP |
| 2022-03-04 | 42.5000 GBP |
| 2021-03-04 | 40.0000 GBP |
| 2020-03-06 | 46.0000 GBP |
| 2019-03-08 | 40.0000 GBP |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.